Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XCEL Brands (NQ: XELB )

0.7420 +0.0090 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.120 1.170 1.120 1.160 3,125 -0.01(-0.85%)
Jul 28, 2022 1.100 1.185 1.100 1.170 22,875 +0.03(+2.73%)
Jul 27, 2022 1.170 1.170 1.138 1.139 5,339 +0.04(+3.54%)
Jul 26, 2022 1.130 1.130 1.070 1.100 18,339 +0.00(+0.00%)
Jul 25, 2022 1.100 1.150 1.060 1.100 46,628 +0.00(+0.00%)
Jul 22, 2022 1.200 1.200 1.060 1.100 116,917 -0.09(-7.52%)
Jul 21, 2022 1.180 1.190 1.160 1.190 42,485 +0.01(+0.81%)
Jul 20, 2022 1.220 1.220 1.160 1.180 52,948 -0.05(-4.07%)
Jul 19, 2022 1.220 1.280 1.190 1.230 5,025 +0.03(+2.93%)
Jul 18, 2022 1.180 1.270 1.180 1.195 23,033 -0.00(-0.42%)
Jul 15, 2022 1.170 1.210 1.170 1.200 3,813 +0.03(+2.56%)
Jul 14, 2022 1.180 1.190 1.150 1.170 6,235 -0.04(-3.31%)
Jul 13, 2022 1.220 1.250 1.150 1.210 55,379 -0.08(-6.20%)
Jul 12, 2022 1.270 1.300 1.230 1.290 13,526 +0.02(+1.57%)
Jul 11, 2022 1.280 1.285 1.250 1.270 5,716 +0.01(+0.79%)
Jul 08, 2022 1.280 1.320 1.250 1.260 46,402 +0.01(+0.80%)
Jul 07, 2022 1.160 1.290 1.160 1.250 23,636 +0.06(+5.04%)
Jul 06, 2022 1.180 1.240 1.170 1.190 9,298 -0.04(-3.25%)
Jul 05, 2022 1.200 1.240 1.130 1.230 9,923 +0.04(+3.36%)
Jul 01, 2022 1.163 1.198 1.135 1.190 7,255 +0.01(+0.85%)
Jun 30, 2022 1.210 1.210 1.120 1.180 25,473 -0.01(-0.84%)
Jun 29, 2022 1.160 1.260 1.160 1.190 25,680 -0.05(-4.03%)
Jun 28, 2022 1.130 1.280 1.130 1.240 48,542 +0.03(+2.48%)
Jun 27, 2022 1.150 1.260 1.150 1.210 55,379 +0.07(+6.14%)
Jun 24, 2022 1.250 1.260 1.140 1.140 51,917 -0.13(-10.24%)
Jun 23, 2022 1.250 1.320 1.250 1.270 19,561 +0.01(+0.79%)
Jun 22, 2022 1.240 1.260 1.210 1.260 21,083 +0.01(+0.80%)
Jun 21, 2022 1.252 1.342 1.230 1.250 14,743 +0.00(+0.00%)
Jun 17, 2022 1.260 1.350 1.160 1.250 271,838 -0.04(-3.10%)
Jun 16, 2022 1.380 1.380 1.250 1.290 37,867 -0.09(-6.52%)
Jun 15, 2022 1.430 1.480 1.320 1.380 38,903 -0.01(-0.72%)
Jun 14, 2022 1.320 1.400 1.320 1.390 16,055 +0.07(+5.30%)
Jun 13, 2022 1.320 1.400 1.300 1.320 45,861 -0.15(-9.90%)
Jun 10, 2022 1.550 1.570 1.350 1.465 196,395 -0.09(-6.09%)
Jun 09, 2022 1.560 1.620 1.550 1.560 44,877 -0.03(-1.89%)
Jun 08, 2022 1.610 1.637 1.550 1.590 57,927 -0.02(-1.24%)
Jun 07, 2022 1.660 1.700 1.550 1.610 271,644 +0.05(+3.21%)
Jun 06, 2022 1.580 1.700 1.480 1.560 205,622 -0.02(-1.27%)
Jun 03, 2022 1.610 1.610 1.530 1.580 89,408 -0.01(-0.63%)
Jun 02, 2022 1.510 1.655 1.510 1.590 240,167 +0.09(+6.00%)
Jun 01, 2022 1.500 1.530 1.380 1.500 660,967 +0.01(+0.67%)
May 31, 2022 1.240 1.990 1.110 1.490 2,950,481 +0.41(+37.96%)
May 27, 2022 1.095 1.095 1.070 1.080 2,382 +0.02(+1.89%)
May 26, 2022 1.020 1.083 1.020 1.060 26,557 -0.01(-0.93%)
May 25, 2022 1.130 1.220 1.060 1.070 115,774 -0.12(-10.08%)
May 24, 2022 1.110 1.190 1.070 1.190 29,931 +0.03(+2.59%)
May 23, 2022 1.050 1.170 1.050 1.160 17,426 +0.03(+2.65%)
May 20, 2022 1.180 1.210 1.100 1.130 11,434 -0.06(-5.04%)
May 19, 2022 1.170 1.286 1.170 1.190 5,979 -0.03(-2.46%)
May 18, 2022 1.280 1.320 1.150 1.220 23,824 +0.04(+3.39%)
May 17, 2022 1.200 1.200 1.130 1.180 6,473 -0.02(-1.67%)
May 16, 2022 1.170 1.208 1.170 1.200 5,381 +0.06(+5.26%)
May 13, 2022 1.100 1.170 1.100 1.140 13,223 +0.06(+5.56%)
May 12, 2022 1.100 1.120 1.053 1.080 36,920 -0.03(-2.70%)
May 11, 2022 1.170 1.170 1.110 1.110 23,406 -0.06(-5.13%)
May 10, 2022 1.230 1.225 1.160 1.170 18,115 -0.03(-2.50%)
May 09, 2022 1.310 1.350 1.200 1.200 54,293 -0.11(-8.40%)
May 06, 2022 1.330 1.350 1.220 1.310 27,600 -0.02(-1.50%)
May 05, 2022 1.340 1.340 1.200 1.330 19,584 +0.08(+5.98%)
May 04, 2022 1.340 1.350 1.223 1.255 44,974 -0.01(-0.40%)
May 03, 2022 1.300 1.350 1.250 1.260 73,797 +0.11(+9.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.